EURC (EURC) 2025 prishistorik for

In 2025, EURC opened at $1.1639 and closed the year at $1.1747, a change of +0.93%. The highest price was $1.1793 and the lowest $1.1478.

Dato	Åbning	Højeste	Laveste	Lukning	Ændring	Volumen	Markedsværdi
Dec 31, 2025	$1.1771	—	—	$1.1747	0.21%	$27,565,700	$361,708,405
Dec 30, 2025	$1.1782	—	—	$1.1771	0.09%	$30,255,992	$359,295,939
Dec 29, 2025	$1.1771	—	—	$1.1782	0.09%	$14,248,828	$352,048,944
Dec 28, 2025	$1.1770	—	—	$1.1771	0.01%	$9,336,247	$351,854,608
Dec 27, 2025	$1.1781	—	—	$1.1770	0.09%	$23,122,874	$351,859,908
Dec 26, 2025	$1.1774	—	—	$1.1781	0.06%	$10,636,161	$359,471,866
Dec 25, 2025	$1.1793	—	—	$1.1774	0.16%	$15,138,905	$359,483,651
Dec 24, 2025	$1.1761	—	—	$1.1793	0.27%	$34,240,793	$357,493,454
Dec 23, 2025	$1.1714	—	—	$1.1761	0.40%	$24,935,324	$351,667,664
Dec 22, 2025	$1.1704	—	—	$1.1714	0.09%	$10,427,369	$347,878,803
Dec 21, 2025	$1.1708	—	—	$1.1704	0.03%	$7,704,303	$347,572,772
Dec 20, 2025	$1.1728	—	—	$1.1708	0.17%	$19,533,727	$347,930,329
Dec 19, 2025	$1.1747	—	—	$1.1728	0.16%	$30,127,546	$340,843,248
Dec 18, 2025	$1.1750	—	—	$1.1747	0.03%	$30,207,701	$341,139,000
Dec 17, 2025	$1.1750	—	—	$1.1750	0.00%	$33,486,930	$338,829,836
Dec 16, 2025	$1.1735	—	—	$1.1750	0.13%	$28,338,060	$337,819,436
Dec 15, 2025	$1.1734	—	—	$1.1735	0.01%	$15,939,871	$338,526,977
Dec 14, 2025	$1.1727	—	—	$1.1734	0.06%	$8,361,928	$341,092,296
Dec 13, 2025	$1.1738	—	—	$1.1727	0.10%	$22,941,671	$339,088,462
Dec 12, 2025	$1.1686	—	—	$1.1738	0.45%	$31,986,512	$337,664,656
Dec 11, 2025	$1.1631	—	—	$1.1686	0.47%	$40,341,576	$337,583,992
Dec 10, 2025	$1.1636	—	—	$1.1631	0.05%	$31,987,010	$342,593,499
Dec 9, 2025	$1.1644	—	—	$1.1636	0.07%	$32,593,331	$345,006,882
Dec 8, 2025	$1.1624	—	—	$1.1644	0.17%	$13,481,423	$343,119,044
Dec 7, 2025	$1.1632	—	—	$1.1624	0.07%	$11,523,830	$340,563,281
Dec 6, 2025	$1.1645	—	—	$1.1632	0.11%	$32,365,080	$340,564,381
Dec 5, 2025	$1.1668	—	—	$1.1645	0.20%	$27,524,678	$333,626,492
Dec 4, 2025	$1.1628	—	—	$1.1668	0.35%	$29,774,177	$330,710,304
Dec 3, 2025	$1.1605	—	—	$1.1628	0.20%	$18,873,411	$330,558,724
Dec 2, 2025	$1.1590	—	—	$1.1605	0.13%	$25,699,803	$330,676,037
Dec 1, 2025	$1.1587	—	—	$1.1590	0.03%	$10,019,971	$334,204,275
Nov 30, 2025	$1.1589	—	—	$1.1587	0.01%	$10,499,423	$333,956,740
Nov 29, 2025	$1.1598	—	—	$1.1589	0.08%	$29,482,452	$332,308,716
Nov 28, 2025	$1.1593	—	—	$1.1598	0.04%	$38,175,579	$335,219,142
Nov 27, 2025	$1.1563	—	—	$1.1593	0.26%	$30,663,994	$329,507,871
Nov 26, 2025	$1.1516	—	—	$1.1563	0.41%	$30,383,164	$322,896,892
Nov 25, 2025	$1.15	—	—	$1.1516	0.14%	$23,586,863	$316,775,322
Nov 24, 2025	$1.1507	—	—	$1.15	0.06%	$24,545,549	$316,355,248
Nov 23, 2025	$1.1517	—	—	$1.1507	0.08%	$16,488,609	$316,618,531
Nov 22, 2025	$1.1537	—	—	$1.1517	0.18%	$39,781,715	$316,832,010
Nov 21, 2025	$1.1539	—	—	$1.1537	0.02%	$37,716,377	$314,718,631
Nov 20, 2025	$1.1580	—	—	$1.1539	0.35%	$33,285,711	$313,483,240
Nov 19, 2025	$1.1605	—	—	$1.1580	0.21%	$37,845,563	$314,082,043
Nov 18, 2025	$1.1620	—	—	$1.1605	0.13%	$34,217,932	$316,293,614
Nov 17, 2025	$1.1616	—	—	$1.1620	0.03%	$32,354,117	$304,756,644
Nov 16, 2025	$1.1615	—	—	$1.1616	0.01%	$17,203,714	$305,963,329
Nov 15, 2025	$1.1623	—	—	$1.1615	0.07%	$32,847,413	$308,149,215
Nov 14, 2025	$1.1583	—	—	$1.1623	0.34%	$37,549,816	$301,241,018
Nov 13, 2025	$1.1584	—	—	$1.1583	0.01%	$28,957,994	$297,154,243
Nov 12, 2025	$1.1559	—	—	$1.1584	0.22%	$31,836,556	$293,839,069
Nov 11, 2025	$1.1552	—	—	$1.1559	0.06%	$29,004,463	$296,876,475
Nov 10, 2025	$1.1572	—	—	$1.1552	0.17%	$22,753,895	$277,018,640
Nov 9, 2025	$1.1569	—	—	$1.1572	0.03%	$19,042,018	$277,380,609
Nov 8, 2025	$1.1542	—	—	$1.1569	0.23%	$33,109,908	$283,182,690
Nov 7, 2025	$1.1486	—	—	$1.1542	0.49%	$33,304,903	$280,994,458
Nov 6, 2025	$1.1478	—	—	$1.1486	0.07%	$24,156,825	$279,431,339
Nov 5, 2025	$1.1518	—	—	$1.1478	0.35%	$48,223,808	$278,964,139
Nov 4, 2025	$1.1544	—	—	$1.1518	0.22%	$39,183,291	$272,566,595
Nov 3, 2025	$1.1551	—	—	$1.1544	0.06%	$20,185,732	$275,088,052
Nov 2, 2025	$1.1546	—	—	$1.1551	0.05%	$16,549,578	$277,770,786
Nov 1, 2025	$1.1563	—	—	$1.1546	0.15%	$28,890,723	$278,898,325
Oct 31, 2025	$1.1601	—	—	$1.1563	0.33%	$38,121,294	$276,397,159
Oct 30, 2025	$1.1655	—	—	$1.1601	0.46%	$48,368,434	$279,165,957
Oct 29, 2025	$1.1656	—	—	$1.1655	0.01%	$45,969,826	$283,282,157
Oct 28, 2025	$1.1633	—	—	$1.1656	0.20%	$32,379,411	$283,670,749
Oct 27, 2025	$1.1629	—	—	$1.1633	0.04%	$24,525,401	$283,789,367
Oct 26, 2025	$1.1625	—	—	$1.1629	0.03%	$10,445,277	$283,548,947
Oct 25, 2025	$1.1624	—	—	$1.1625	0.01%	$28,638,050	$283,383,143
Oct 24, 2025	$1.1608	—	—	$1.1624	0.13%	$27,711,277	$278,603,764
Oct 23, 2025	$1.1598	—	—	$1.1608	0.09%	$31,056,862	$280,279,054
Oct 22, 2025	$1.1642	—	—	$1.1598	0.38%	$46,502,146	$273,373,548
Oct 21, 2025	$1.1650	—	—	$1.1642	0.07%	$29,340,707	$262,262,741
Oct 20, 2025	$1.1640	—	—	$1.1650	0.09%	$20,623,020	$262,142,780
Oct 19, 2025	$1.1639	—	—	$1.1640	0.01%	$17,056,558	$261,957,902
Oct 18, 2025	$1.1639	—	—	$1.1639	0.00%	$58,421,913	$261,910,983

Om EURC historiske data

This page lists daily EURC (EURC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.